Australia markets closed

Ubisoft Entertainment SA (UBSFY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
5.83+0.24 (+4.30%)
At close: 03:59PM EDT
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20225.795.855.785.835.83274,800
03 Oct 20225.605.635.565.595.5966,000
30 Sept 20225.465.525.425.425.42113,400
29 Sept 20225.685.705.485.505.50173,800
28 Sept 20225.846.065.825.985.98116,800
27 Sept 20225.936.075.935.965.96281,700
26 Sept 20225.895.975.825.865.8677,800
23 Sept 20225.875.925.735.905.90118,900
22 Sept 20226.106.135.945.975.97144,300
21 Sept 20226.446.456.326.356.35116,400
20 Sept 20226.656.686.536.586.58252,700
19 Sept 20226.666.716.616.716.71237,400
16 Sept 20226.776.846.756.816.8186,800
15 Sept 20226.876.976.806.826.8274,500
14 Sept 20227.067.086.997.027.02387,700
13 Sept 20227.327.327.047.047.04139,300
12 Sept 20227.557.597.517.537.53225,000
09 Sept 20227.357.417.277.317.3179,100
08 Sept 20226.927.176.917.177.17126,100
07 Sept 20227.477.487.117.207.20294,600
06 Sept 20228.5510.118.459.009.00222,400
02 Sept 20228.808.978.688.688.68100,700
01 Sept 20228.778.798.668.778.77115,500
31 Aug 20229.229.259.189.199.1954,100
30 Aug 20229.089.099.039.059.05131,200
29 Aug 20228.938.958.818.828.8253,400
26 Aug 20229.089.108.768.768.7677,500
25 Aug 20228.568.618.518.568.5657,100
24 Aug 20228.218.398.218.338.33125,900
23 Aug 20228.408.408.288.318.3162,700
22 Aug 20228.598.598.408.428.4249,200
19 Aug 20228.868.868.728.798.7927,200
18 Aug 20229.159.179.109.129.1236,800
17 Aug 20229.149.299.139.269.2654,300
16 Aug 20229.159.209.069.189.1838,900
15 Aug 20229.279.339.279.329.3247,800
12 Aug 20229.289.399.239.389.38157,300
11 Aug 20229.469.579.419.439.4321,000
10 Aug 20229.259.309.239.289.2828,300
09 Aug 20229.289.289.119.119.1126,100
08 Aug 20229.259.439.259.379.3728,700
05 Aug 20229.459.519.289.459.4557,300
04 Aug 20229.709.749.269.529.52203,700
03 Aug 20228.488.538.378.538.53155,800
02 Aug 20228.268.288.148.158.15257,100
01 Aug 20228.548.588.498.538.5363,600
29 July 20228.418.468.408.468.4640,600
28 July 20228.288.368.188.318.3151,200
27 July 20228.098.298.078.278.2735,300
26 July 20228.178.187.978.018.01196,700
25 July 20228.428.428.288.308.30131,400
22 July 20228.338.438.168.338.3398,700
21 July 20228.358.447.908.018.01420,500
20 July 20228.368.488.308.428.4290,900
19 July 20228.288.298.158.268.26219,500
18 July 20228.188.248.158.188.18207,600
15 July 20228.048.047.887.937.9344,200
14 July 20227.838.007.707.987.9897,000
13 July 20227.878.207.878.158.1555,600
12 July 20228.158.228.108.108.10118,000
11 July 20228.278.408.268.268.26147,300
08 July 20228.318.608.228.488.48214,000
07 July 20228.638.738.548.658.65399,900
06 July 20228.708.718.608.648.64167,600
05 July 20228.608.818.588.818.8184,900
01 July 20228.668.838.648.818.8154,300
30 June 20228.708.808.638.788.78106,400
29 June 20228.989.118.928.948.9495,900
28 June 20229.259.299.169.169.1692,400
27 June 20229.429.449.279.299.2946,000
24 June 20229.329.469.329.469.4629,800
23 June 20229.099.229.079.209.2058,600
22 June 20228.939.088.939.029.02105,200
21 June 20229.079.109.049.059.0533,100
17 June 20228.908.948.808.878.8742,100
16 June 20228.908.958.758.898.8983,100
15 June 20229.329.359.089.189.1884,400
14 June 20229.369.369.069.129.12103,900
13 June 20229.259.299.159.229.2265,700
10 June 20229.739.739.489.599.59151,500
09 June 20229.9910.049.819.819.8147,700
08 June 202210.1110.2210.0910.1510.15103,000
07 June 20229.9410.259.9410.2210.2278,500
06 June 202210.2110.3210.1510.1610.1656,600
03 June 202210.1410.149.9810.0410.0458,800
02 June 202210.1710.3010.1510.3010.3039,500
01 June 202210.4210.4610.2310.3310.3385,900
31 May 202210.3210.5610.2910.5610.5691,200
27 May 202210.4310.4710.3210.3610.3647,900
26 May 202210.4110.4110.3310.3710.37581,800
25 May 202210.1010.3110.1010.2610.26134,400
24 May 202210.0810.109.9010.0510.05116,600
23 May 202210.2410.3210.2010.2810.28122,800
20 May 202210.1010.169.9510.0710.07140,700
19 May 202210.0010.1610.0010.0910.09317,800
18 May 20229.419.619.419.449.4462,300
17 May 20229.449.519.419.499.49158,000
16 May 20229.189.219.119.189.18165,200
13 May 20228.999.228.979.039.0333,400
12 May 20228.788.808.678.708.70124,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...